UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 163.90 | 163.90 | 159.60 | 159.90 | 158.14 | 25,265 |
| 2024-09-04 | 159.50 | 163.95 | 159.50 | 163.78 | 161.97 | 21,264 |
| 2024-09-03 | 164.40 | 164.40 | 161.60 | 162.00 | 160.22 | 16,752 |
| 2024-09-02 | 163.10 | 164.20 | 163.10 | 163.83 | 162.02 | 3,834 |
| 2024-08-30 | 164.68 | 165.85 | 163.69 | 164.28 | 162.47 | 33,109 |
| 2024-08-29 | 162.10 | 164.60 | 162.10 | 164.40 | 162.59 | 4,536 |
| 2024-08-28 | 162.00 | 163.05 | 161.60 | 161.93 | 160.14 | 4,693 |
| 2024-08-27 | 162.00 | 162.70 | 158.60 | 161.90 | 160.12 | 17,067 |
| 2024-08-23 | 161.68 | 162.50 | 160.35 | 161.55 | 159.77 | 10,236 |
| 2024-08-22 | 160.83 | 161.98 | 159.95 | 161.68 | 159.90 | 59,510 |
| 2024-08-21 | 158.00 | 161.55 | 157.45 | 160.05 | 158.29 | 33,384 |
| 2024-08-20 | 154.30 | 156.40 | 154.10 | 155.73 | 154.01 | 10,443 |
| 2024-08-19 | 152.63 | 154.30 | 150.95 | 153.75 | 152.06 | 3,664 |
| 2024-08-16 | 152.85 | 154.60 | 152.85 | 153.50 | 151.81 | 93,754 |
| 2024-08-15 | 150.70 | 153.30 | 150.70 | 152.33 | 150.65 | 7,003 |
| 2024-08-14 | 150.05 | 153.10 | 149.50 | 151.58 | 149.91 | 16,861 |
| 2024-08-13 | 154.95 | 154.95 | 152.55 | 153.80 | 152.11 | 59,034 |
| 2024-08-12 | 156.00 | 157.60 | 153.60 | 154.18 | 152.48 | 18,905 |
| 2024-08-09 | 157.53 | 157.60 | 155.85 | 157.03 | 155.30 | 92,056 |
| 2024-08-08 | 151.75 | 156.05 | 151.75 | 155.38 | 153.67 | 6,740 |
| 2024-08-07 | 148.45 | 154.35 | 148.45 | 153.18 | 151.49 | 6,016 |
| 2024-08-06 | 148.68 | 148.80 | 145.80 | 147.30 | 145.68 | 4,746 |
| 2024-08-05 | 148.40 | 148.40 | 142.05 | 145.35 | 143.75 | 24,394 |
| 2024-08-02 | 156.10 | 156.15 | 152.15 | 152.83 | 151.14 | 11,975 |
| 2024-08-01 | 155.05 | 156.65 | 154.30 | 156.43 | 154.71 | 37,863 |
| 2024-07-31 | 158.60 | 158.60 | 153.05 | 154.55 | 152.85 | 106,367 |
| 2024-07-30 | 158.05 | 160.65 | 158.05 | 159.23 | 157.47 | 19,020 |
| 2024-07-29 | 152.70 | 157.70 | 152.70 | 157.05 | 155.32 | 81,025 |
| 2024-07-26 | 148.15 | 152.15 | 148.15 | 151.88 | 150.21 | 20,023 |
| 2024-07-25 | 147.53 | 150.45 | 145.25 | 149.58 | 147.93 | 37,325 |
| 2024-07-24 | 144.68 | 146.80 | 143.50 | 145.95 | 144.35 | 44,903 |
| 2024-07-23 | 143.90 | 146.20 | 143.90 | 145.28 | 143.68 | 74,033 |
| 2024-07-22 | 140.50 | 144.45 | 140.50 | 143.95 | 142.37 | 41,797 |
| 2024-07-19 | 140.13 | 142.35 | 136.90 | 139.88 | 138.34 | 17,695 |
| 2024-07-18 | 141.20 | 142.90 | 137.15 | 138.03 | 136.51 | 91,619 |
| 2024-07-17 | 143.55 | 143.55 | 141.50 | 141.63 | 140.07 | 253,937 |
| 2024-07-16 | 142.00 | 144.75 | 142.00 | 142.88 | 141.30 | 15,556 |
| 2024-07-15 | 142.80 | 146.70 | 142.80 | 143.98 | 142.39 | 3,740 |
| 2024-07-12 | 144.00 | 145.90 | 143.35 | 144.05 | 142.47 | 5,877 |
| 2024-07-11 | 142.30 | 146.20 | 142.30 | 144.50 | 142.91 | 25,700 |
| 2024-07-10 | 143.10 | 144.90 | 143.10 | 144.58 | 142.99 | 12,796 |
| 2024-07-09 | 143.00 | 144.00 | 142.25 | 143.05 | 141.48 | 5,167 |
| 2024-07-08 | 142.00 | 143.75 | 140.80 | 142.75 | 141.18 | 147,016 |
| 2024-07-05 | 140.75 | 144.45 | 140.75 | 143.65 | 142.07 | 22,428 |
| 2024-07-04 | 139.65 | 142.10 | 139.65 | 141.88 | 140.32 | 6,782 |
| 2024-07-03 | 139.10 | 142.20 | 139.10 | 139.65 | 138.11 | 13,118 |
| 2024-07-02 | 139.05 | 141.65 | 139.05 | 141.18 | 139.62 | 42,383 |
| 2024-07-01 | 138.88 | 142.75 | 137.75 | 140.90 | 139.35 | 19,456 |
| 2024-06-28 | 139.00 | 139.05 | 137.85 | 138.35 | 136.83 | 7,828 |
| 2024-06-27 | 136.78 | 138.15 | 135.85 | 137.55 | 136.04 | 15,555 |
| 2024-06-26 | 136.88 | 138.20 | 135.65 | 136.63 | 135.12 | 124,065 |
| 2024-06-25 | 138.35 | 139.70 | 136.65 | 136.83 | 135.32 | 236,771 |
| 2024-06-24 | 137.55 | 139.85 | 137.55 | 138.30 | 136.78 | 29,398 |
| 2024-06-21 | 135.85 | 139.10 | 135.85 | 138.00 | 136.48 | 158,617 |
| 2024-06-20 | 137.53 | 139.90 | 134.05 | 137.05 | 135.54 | 31,370 |
| 2024-06-19 | 137.05 | 138.78 | 137.05 | 138.78 | 137.25 | 13,348 |
| 2024-06-18 | 137.00 | 138.70 | 137.00 | 138.70 | 137.18 | 9,261 |
| 2024-06-17 | 136.80 | 137.55 | 136.80 | 137.40 | 135.89 | 25,966 |
| 2024-06-14 | 135.88 | 138.55 | 134.15 | 138.40 | 136.88 | 26,967 |
| 2024-06-13 | 134.75 | 136.40 | 134.75 | 135.85 | 134.36 | 10,674 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 1.0150 EUR |
| 2025-04-25 | 0.9730 EUR |
| 2024-04-26 | 0.9520 EUR |
| 2023-04-28 | 0.9310 EUR |
| 2022-04-29 | 0.9100 EUR |
| 2021-04-30 | 0.8890 EUR |
| 2020-05-04 | 0.8680 EUR |
| 2019-04-26 | 0.8470 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.